| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 625 | 658 | 625 | 640 | 128 | +1.4 (+0.22%) | 11,035 |
| 28 Jan 2004 | INR | 657 | 667.9 | 636.5 | 638.6 | 127.72 | -19.5 (-2.96%) | 17,446 |
| 27 Jan 2004 | INR | 639 | 670 | 638 | 658.1 | 131.62 | +21 (+3.30%) | 5,468 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 637.1 | 127.42 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 634 | 652 | 602 | 637.1 | 127.42 | +25.7 (+4.20%) | 8,584 |
| 22 Jan 2004 | INR | 646 | 657 | 595.25 | 611.4 | 122.28 | -33.45 (-5.19%) | 20,946 |
| 21 Jan 2004 | INR | 690 | 690 | 625 | 644.85 | 128.97 | -46.8 (-6.77%) | 23,864 |
| 20 Jan 2004 | INR | 700 | 718 | 690 | 691.65 | 138.33 | -8.35 (-1.19%) | 79,735 |
| 19 Jan 2004 | INR | 690 | 705 | 685 | 700 | 140 | +10 (+1.45%) | 15,889 |
| 16 Jan 2004 | INR | 688 | 698.95 | 678.05 | 690 | 138 | 0.0 (0.0%) | 18,323 |
| 15 Jan 2004 | INR | 687 | 715 | 685 | 690 | 138 | +0.9 (+0.13%) | 9,942 |
| 14 Jan 2004 | INR | 680 | 707.5 | 670 | 689.1 | 137.82 | +11.15 (+1.64%) | 9,661 |
| 13 Jan 2004 | INR | 660 | 698 | 660 | 677.95 | 135.59 | -15.55 (-2.24%) | 29,586 |
| 12 Jan 2004 | INR | 681 | 705 | 670 | 693.5 | 138.7 | +1.15 (+0.17%) | 14,798 |
| 9 Jan 2004 | INR | 720 | 730 | 688 | 692.35 | 138.47 | -7.65 (-1.09%) | 19,018 |
| 8 Jan 2004 | INR | 695 | 705 | 680.25 | 700 | 140 | +21.5 (+3.17%) | 11,510 |
| 7 Jan 2004 | INR | 705 | 707 | 650 | 678.5 | 135.7 | -24.2 (-3.44%) | 8,179 |
| 6 Jan 2004 | INR | 700 | 724.45 | 700 | 702.7 | 140.54 | -8.5 (-1.20%) | 15,155 |
| 5 Jan 2004 | INR | 705 | 724.7 | 702.5 | 711.2 | 142.24 | -4.2 (-0.59%) | 16,128 |
| 2 Jan 2004 | INR | 702 | 729.2 | 702 | 715.4 | 143.08 | -2.95 (-0.41%) | 9,480 |
| 1 Jan 2004 | INR | 720 | 727.9 | 695 | 718.35 | 143.67 | +18.4 (+2.63%) | 5,801 |
| 31 Dec 2003 | INR | 729 | 730 | 696.25 | 699.95 | 139.99 | -30.25 (-4.14%) | 17,146 |
| 30 Dec 2003 | INR | 750 | 750 | 719 | 730.2 | 146.04 | -17.95 (-2.40%) | 9,281 |
| 29 Dec 2003 | INR | 738 | 750 | 720 | 748.15 | 149.63 | +18.9 (+2.59%) | 23,027 |
| 26 Dec 2003 | INR | 743 | 743 | 710 | 729.25 | 145.85 | +0.35 (+0.05%) | 11,646 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 728.9 | 145.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 717 | 740 | 702 | 728.9 | 145.78 | +14.15 (+1.98%) | 12,536 |
| 23 Dec 2003 | INR | 730 | 730 | 710 | 714.75 | 142.95 | -24.25 (-3.28%) | 9,104 |
| 22 Dec 2003 | INR | 750 | 750 | 719 | 739 | 147.8 | +1.2 (+0.16%) | 11,871 |
| 19 Dec 2003 | INR | 719 | 754 | 711 | 737.8 | 147.56 | +19.05 (+2.65%) | 22,558 |
